Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | - | - | - | - | - | - |
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | - | - | - | - | - | - |
19 Jun 2024 | 2.2214 | 2.2214 | 2.2214 | 2.2214 | 2.2214 | - |
18 Jun 2024 | 2.2232 | 2.2232 | 2.2232 | 2.2232 | 2.2232 | - |
17 Jun 2024 | 2.2165 | 2.2165 | 2.2165 | 2.2165 | 2.2165 | - |
14 Jun 2024 | 2.2122 | 2.2122 | 2.2122 | 2.2122 | 2.2122 | - |
13 Jun 2024 | 2.2141 | 2.2141 | 2.2141 | 2.2141 | 2.2141 | - |
12 Jun 2024 | 2.2175 | 2.2175 | 2.2175 | 2.2175 | 2.2175 | - |
11 Jun 2024 | 2.2079 | 2.2079 | 2.2079 | 2.2079 | 2.2079 | - |
10 Jun 2024 | 2.2119 | 2.2119 | 2.2119 | 2.2119 | 2.2119 | - |
07 Jun 2024 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | - |
06 Jun 2024 | 2.2147 | 2.2147 | 2.2147 | 2.2147 | 2.2147 | - |
05 Jun 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
04 Jun 2024 | 2.1907 | 2.1907 | 2.1907 | 2.1907 | 2.1907 | - |
03 Jun 2024 | 2.1905 | 2.1905 | 2.1905 | 2.1905 | 2.1905 | - |
31 May 2024 | 2.1917 | 2.1917 | 2.1917 | 2.1917 | 2.1917 | - |
30 May 2024 | 2.1897 | 2.1897 | 2.1897 | 2.1897 | 2.1897 | - |
29 May 2024 | 2.1943 | 2.1943 | 2.1943 | 2.1943 | 2.1943 | - |
28 May 2024 | 2.2046 | 2.2046 | 2.2046 | 2.2046 | 2.2046 | - |
27 May 2024 | 2.2104 | 2.2104 | 2.2104 | 2.2104 | 2.2104 | - |
24 May 2024 | 2.2088 | 2.2088 | 2.2088 | 2.2088 | 2.2088 | - |
23 May 2024 | 2.2117 | 2.2117 | 2.2117 | 2.2117 | 2.2117 | - |
22 May 2024 | 2.2117 | 2.2117 | 2.2117 | 2.2117 | 2.2117 | - |
21 May 2024 | 2.2159 | 2.2159 | 2.2159 | 2.2159 | 2.2159 | - |
20 May 2024 | 2.2159 | 2.2159 | 2.2159 | 2.2159 | 2.2159 | - |
17 May 2024 | 2.2105 | 2.2105 | 2.2105 | 2.2105 | 2.2105 | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 2.2145 | 2.2145 | 2.2145 | 2.2145 | 2.2145 | - |
14 May 2024 | 2.2014 | 2.2014 | 2.2014 | 2.2014 | 2.2014 | - |
13 May 2024 | 2.1998 | 2.1998 | 2.1998 | 2.1998 | 2.1998 | - |
10 May 2024 | 2.2013 | 2.2013 | 2.2013 | 2.2013 | 2.2013 | - |
09 May 2024 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | - |
08 May 2024 | 2.1951 | 2.1951 | 2.1951 | 2.1951 | 2.1951 | - |
07 May 2024 | 2.1969 | 2.1969 | 2.1969 | 2.1969 | 2.1969 | - |
06 May 2024 | 2.1909 | 2.1909 | 2.1909 | 2.1909 | 2.1909 | - |
03 May 2024 | 2.1799 | 2.1799 | 2.1799 | 2.1799 | 2.1799 | - |
02 May 2024 | 2.1692 | 2.1692 | 2.1692 | 2.1692 | 2.1692 | - |
30 Apr 2024 | 2.1704 | 2.1704 | 2.1704 | 2.1704 | 2.1704 | - |
29 Apr 2024 | 2.1812 | 2.1812 | 2.1812 | 2.1812 | 2.1812 | - |
26 Apr 2024 | 2.1842 | 2.1842 | 2.1842 | 2.1842 | 2.1842 | - |
25 Apr 2024 | 2.1666 | 2.1666 | 2.1666 | 2.1666 | 2.1666 | - |
24 Apr 2024 | 2.1769 | 2.1769 | 2.1769 | 2.1769 | 2.1769 | - |
23 Apr 2024 | 2.1825 | 2.1825 | 2.1825 | 2.1825 | 2.1825 | - |
22 Apr 2024 | 2.1676 | 2.1676 | 2.1676 | 2.1676 | 2.1676 | - |
19 Apr 2024 | 2.1569 | 2.1569 | 2.1569 | 2.1569 | 2.1569 | - |
18 Apr 2024 | 2.1708 | 2.1708 | 2.1708 | 2.1708 | 2.1708 | - |
17 Apr 2024 | 2.1705 | 2.1705 | 2.1705 | 2.1705 | 2.1705 | - |
16 Apr 2024 | 2.1756 | 2.1756 | 2.1756 | 2.1756 | 2.1756 | - |
15 Apr 2024 | 2.1845 | 2.1845 | 2.1845 | 2.1845 | 2.1845 | - |
12 Apr 2024 | 2.1951 | 2.1951 | 2.1951 | 2.1951 | 2.1951 | - |
11 Apr 2024 | 2.2029 | 2.2029 | 2.2029 | 2.2029 | 2.2029 | - |
10 Apr 2024 | 2.2007 | 2.2007 | 2.2007 | 2.2007 | 2.2007 | - |
09 Apr 2024 | 2.2040 | 2.2040 | 2.2040 | 2.2040 | 2.2040 | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | 2.2064 | 2.2064 | 2.2064 | 2.2064 | 2.2064 | - |
04 Apr 2024 | 2.2025 | 2.2025 | 2.2025 | 2.2025 | 2.2025 | - |
03 Apr 2024 | 2.2088 | 2.2088 | 2.2088 | 2.2088 | 2.2088 | - |
02 Apr 2024 | 2.2096 | 2.2096 | 2.2096 | 2.2096 | 2.2096 | - |
28 Mar 2024 | 2.2237 | 2.2237 | 2.2237 | 2.2237 | 2.2237 | - |
27 Mar 2024 | 2.2214 | 2.2214 | 2.2214 | 2.2214 | 2.2214 | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 2.2174 | 2.2174 | 2.2174 | 2.2174 | 2.2174 | - |
22 Mar 2024 | 2.2217 | 2.2217 | 2.2217 | 2.2217 | 2.2217 | - |
21 Mar 2024 | 2.2255 | 2.2255 | 2.2255 | 2.2255 | 2.2255 | - |
20 Mar 2024 | 2.2140 | 2.2140 | 2.2140 | 2.2140 | 2.2140 | - |
19 Mar 2024 | 2.2093 | 2.2093 | 2.2093 | 2.2093 | 2.2093 | - |
18 Mar 2024 | 2.2026 | 2.2026 | 2.2026 | 2.2026 | 2.2026 | - |
15 Mar 2024 | 2.2009 | 2.2009 | 2.2009 | 2.2009 | 2.2009 | - |
14 Mar 2024 | 2.2132 | 2.2132 | 2.2132 | 2.2132 | 2.2132 | - |
13 Mar 2024 | 2.2126 | 2.2126 | 2.2126 | 2.2126 | 2.2126 | - |
12 Mar 2024 | 2.2108 | 2.2108 | 2.2108 | 2.2108 | 2.2108 | - |
11 Mar 2024 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | - |
08 Mar 2024 | 2.2006 | 2.2006 | 2.2006 | 2.2006 | 2.2006 | - |
07 Mar 2024 | 2.2072 | 2.2072 | 2.2072 | 2.2072 | 2.2072 | - |
06 Mar 2024 | 2.1956 | 2.1956 | 2.1956 | 2.1956 | 2.1956 | - |
05 Mar 2024 | 2.1908 | 2.1908 | 2.1908 | 2.1908 | 2.1908 | - |
04 Mar 2024 | 2.2021 | 2.2021 | 2.2021 | 2.2021 | 2.2021 | - |
01 Mar 2024 | 2.2010 | 2.2010 | 2.2010 | 2.2010 | 2.2010 | - |
29 Feb 2024 | 2.1911 | 2.1911 | 2.1911 | 2.1911 | 2.1911 | - |
28 Feb 2024 | 2.1856 | 2.1856 | 2.1856 | 2.1856 | 2.1856 | - |
27 Feb 2024 | 2.1887 | 2.1887 | 2.1887 | 2.1887 | 2.1887 | - |
26 Feb 2024 | 2.1873 | 2.1873 | 2.1873 | 2.1873 | 2.1873 | - |
23 Feb 2024 | 2.1892 | 2.1892 | 2.1892 | 2.1892 | 2.1892 | - |
22 Feb 2024 | 2.1882 | 2.1882 | 2.1882 | 2.1882 | 2.1882 | - |
21 Feb 2024 | 2.1637 | 2.1637 | 2.1637 | 2.1637 | 2.1637 | - |
20 Feb 2024 | 2.1653 | 2.1653 | 2.1653 | 2.1653 | 2.1653 | - |
19 Feb 2024 | 2.1648 | 2.1648 | 2.1648 | 2.1648 | 2.1648 | - |
16 Feb 2024 | 2.1646 | 2.1646 | 2.1646 | 2.1646 | 2.1646 | - |
15 Feb 2024 | 2.1679 | 2.1679 | 2.1679 | 2.1679 | 2.1679 | - |
14 Feb 2024 | 2.1644 | 2.1644 | 2.1644 | 2.1644 | 2.1644 | - |
13 Feb 2024 | 2.1519 | 2.1519 | 2.1519 | 2.1519 | 2.1519 | - |
12 Feb 2024 | 2.1647 | 2.1647 | 2.1647 | 2.1647 | 2.1647 | - |
09 Feb 2024 | 2.1624 | 2.1624 | 2.1624 | 2.1624 | 2.1624 | - |
08 Feb 2024 | 2.1601 | 2.1601 | 2.1601 | 2.1601 | 2.1601 | - |
07 Feb 2024 | 2.1602 | 2.1602 | 2.1602 | 2.1602 | 2.1602 | - |
06 Feb 2024 | 2.1551 | 2.1551 | 2.1551 | 2.1551 | 2.1551 | - |
05 Feb 2024 | 2.1506 | 2.1506 | 2.1506 | 2.1506 | 2.1506 | - |
02 Feb 2024 | 2.1469 | 2.1469 | 2.1469 | 2.1469 | 2.1469 | - |
01 Feb 2024 | 2.1429 | 2.1429 | 2.1429 | 2.1429 | 2.1429 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |